Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $7.33 | $7.72 | 12,600 | — | — |
| 2017-12-28 | $7.24 | $7.63 | 43,600 | — | — |
| 2017-12-27 | $7.29 | $7.68 | 14,200 | — | — |
| 2017-12-26 | $7.25 | $7.64 | 17,200 | — | — |
| 2017-12-22 | $7.07 | $7.45 | 19,200 | — | — |
| 2017-12-21 | $7.01 | $7.39 | 45,200 | — | — |
| 2017-12-20 | $7.16 | $7.55 | 26,200 | — | — |
| 2017-12-19 | $7.15 | $7.54 | 18,800 | — | — |
| 2017-12-18 | $7.46 | $7.86 | 14,000 | — | — |
| 2017-12-15 | $7.42 | $7.82 | 40,600 | — | — |
| 2017-12-14 | $7.52 | $7.93 | 74,400 | — | — |
| 2017-12-13 | $7.31 | $7.71 | 82,800 | — | — |
| 2017-12-12 | $7.10 | $7.48 | 406,800 | — | — |
| 2017-12-11 | $6.60 | $6.95 | 30,800 | — | — |
| 2017-12-08 | $6.28 | $6.62 | 24,000 | — | — |
| 2017-12-07 | $6.53 | $6.88 | 100,800 | — | — |
| 2017-12-06 | $6.72 | $7.08 | 28,800 | — | — |
| 2017-12-05 | $7.00 | $7.38 | 28,200 | — | — |
| 2017-12-04 | $7.08 | $7.46 | 41,200 | — | — |
| 2017-12-01 | $7.13 | $7.52 | 30,800 | — | — |
| 2017-11-30 | $7.43 | $7.83 | 83,600 | — | — |
| 2017-11-29 | $7.10 | $7.48 | 36,800 | — | — |
| 2017-11-28 | $7.44 | $7.84 | 34,000 | — | — |
| 2017-11-27 | $7.14 | $7.52 | 8,800 | — | — |
| 2017-11-24 | $7.41 | $7.81 | 8,800 | — | — |
| 2017-11-22 | $7.53 | $7.93 | 13,200 | — | — |
| 2017-11-21 | $7.52 | $7.88 | 45,000 | — | — |
| 2017-11-20 | $7.56 | $7.92 | 10,000 | — | — |
| 2017-11-17 | $7.82 | $8.20 | 51,000 | — | — |
| 2017-11-16 | $7.51 | $7.87 | 11,400 | — | — |
| 2017-11-15 | $7.55 | $7.92 | 77,400 | — | — |
| 2017-11-14 | $7.60 | $7.97 | 31,600 | — | — |
| 2017-11-13 | $7.61 | $7.97 | 5,200 | — | — |
| 2017-11-10 | $7.70 | $8.07 | 15,800 | — | — |
| 2017-11-09 | $7.89 | $8.27 | 22,400 | — | — |
| 2017-11-08 | $7.82 | $8.20 | 26,600 | — | — |
| 2017-11-07 | $7.77 | $8.14 | 18,000 | — | — |
| 2017-11-06 | $7.62 | $7.98 | 8,600 | — | — |
| 2017-11-03 | $7.78 | $8.15 | 54,600 | — | — |
| 2017-11-02 | $8.02 | $8.41 | 49,200 | — | — |
| 2017-11-01 | $7.50 | $7.86 | 92,800 | — | — |
| 2017-10-31 | $7.77 | $8.14 | 53,000 | — | — |
| 2017-10-30 | $7.66 | $8.03 | 43,800 | — | — |
| 2017-10-27 | $7.87 | $8.25 | 3,600 | — | — |
| 2017-10-26 | $7.87 | $8.25 | 5,400 | — | — |
| 2017-10-25 | $8.00 | $8.39 | 31,400 | — | — |
| 2017-10-24 | $8.04 | $8.43 | 11,000 | — | — |
| 2017-10-23 | $8.15 | $8.54 | 58,600 | — | — |
| 2017-10-20 | $8.08 | $8.47 | 38,600 | — | — |
| 2017-10-19 | $8.13 | $8.52 | 24,800 | — | — |
| 2017-10-18 | $8.24 | $8.64 | 4,400 | — | — |
| 2017-10-17 | $8.28 | $8.68 | 6,000 | — | — |
| 2017-10-16 | $8.22 | $8.62 | 24,000 | — | — |
| 2017-10-13 | $8.33 | $8.73 | 19,000 | — | — |
| 2017-10-12 | $8.46 | $8.86 | 6,600 | — | — |
| 2017-10-11 | $8.48 | $8.89 | 100,000 | — | — |
| 2017-10-10 | $8.34 | $8.74 | 14,200 | — | — |
| 2017-10-09 | $8.19 | $8.59 | 8,000 | — | — |
| 2017-10-06 | $8.39 | $8.80 | 69,400 | — | — |
| 2017-10-05 | $8.33 | $8.73 | 141,600 | — | — |
| 2017-10-04 | $8.33 | $8.73 | 16,400 | — | — |
| 2017-10-03 | $8.26 | $8.65 | 37,400 | — | — |
| 2017-10-02 | $8.26 | $8.66 | 9,800 | — | — |
| 2017-09-29 | $8.26 | $8.65 | 36,800 | — | — |
| 2017-09-28 | $8.36 | $8.76 | 4,400 | — | — |
| 2017-09-27 | $8.31 | $8.71 | 20,800 | — | — |
| 2017-09-26 | $8.29 | $8.69 | 53,200 | — | — |
| 2017-09-25 | $8.23 | $8.62 | 31,000 | — | — |
| 2017-09-22 | $8.33 | $8.73 | 145,400 | — | — |
| 2017-09-21 | $8.15 | $8.54 | 104,000 | — | — |
| 2017-09-20 | $8.21 | $8.60 | 29,800 | — | — |
| 2017-09-19 | $8.32 | $8.72 | 25,800 | — | — |
| 2017-09-18 | $8.52 | $8.93 | 48,400 | — | — |
| 2017-09-15 | $8.50 | $8.91 | 71,800 | — | — |
| 2017-09-14 | $8.50 | $8.86 | 64,000 | — | — |
| 2017-09-13 | $8.42 | $8.78 | 104,400 | — | — |
| 2017-09-12 | $9.41 | $9.82 | 92,800 | — | — |
| 2017-09-11 | $9.02 | $9.41 | 38,000 | — | — |
| 2017-09-08 | $8.93 | $9.32 | 14,600 | — | — |
| 2017-09-07 | $8.95 | $9.34 | 77,200 | — | — |
| 2017-09-06 | $8.98 | $9.37 | 31,200 | — | — |
| 2017-09-05 | $8.81 | $9.19 | 79,600 | — | — |
| 2017-09-01 | $8.69 | $9.06 | 68,400 | — | — |
| 2017-08-31 | $8.57 | $8.94 | 62,000 | — | — |
| 2017-08-30 | $8.70 | $9.08 | 87,000 | — | — |
| 2017-08-29 | $8.70 | $9.08 | 116,800 | — | — |
| 2017-08-28 | $8.67 | $9.04 | 19,200 | — | — |
| 2017-08-25 | $8.59 | $8.96 | 15,200 | — | — |
| 2017-08-24 | $8.57 | $8.94 | 57,400 | — | — |
| 2017-08-23 | $8.69 | $9.07 | 115,800 | — | — |
| 2017-08-22 | $8.62 | $8.99 | 62,000 | — | — |
| 2017-08-21 | $8.65 | $9.02 | 174,400 | — | — |
| 2017-08-18 | $8.52 | $8.89 | 86,000 | — | — |
| 2017-08-17 | $8.65 | $9.03 | 49,400 | — | — |
| 2017-08-16 | $8.98 | $9.37 | 53,000 | — | — |
| 2017-08-15 | $8.76 | $9.14 | 116,200 | — | — |
| 2017-08-14 | $8.17 | $8.52 | 23,000 | — | — |
| 2017-08-11 | $8.18 | $8.54 | 26,800 | — | — |
| 2017-08-10 | $8.30 | $8.66 | 25,600 | — | — |
| 2017-08-09 | $8.38 | $8.74 | 68,600 | — | — |
| 2017-08-08 | $8.21 | $8.56 | 23,600 | — | — |
| 2017-08-07 | $8.10 | $8.45 | 24,800 | — | — |
| 2017-08-04 | $7.72 | $8.06 | 6,200 | — | — |
| 2017-08-03 | $7.75 | $8.09 | 6,400 | — | — |
| 2017-08-02 | $7.72 | $8.05 | 3,600 | — | — |
| 2017-08-01 | $7.75 | $8.08 | 16,600 | — | — |
| 2017-07-31 | $7.54 | $7.86 | 8,800 | — | — |
| 2017-07-28 | $7.52 | $7.85 | 7,400 | — | — |
| 2017-07-27 | $7.45 | $7.77 | 6,000 | — | — |
| 2017-07-26 | $7.46 | $7.78 | 9,000 | — | — |
| 2017-07-25 | $7.38 | $7.70 | 22,600 | — | — |
| 2017-07-24 | $7.44 | $7.76 | 17,200 | — | — |
| 2017-07-21 | $7.49 | $7.82 | 30,400 | — | — |
| 2017-07-20 | $7.46 | $7.78 | 10,400 | — | — |
| 2017-07-19 | $7.39 | $7.71 | 9,800 | — | — |
| 2017-07-18 | $7.42 | $7.74 | 9,800 | — | — |
| 2017-07-17 | $7.53 | $7.85 | 12,800 | — | — |
| 2017-07-14 | $7.41 | $7.73 | 17,200 | — | — |
| 2017-07-13 | $7.56 | $7.89 | 16,800 | — | — |
| 2017-07-12 | $7.49 | $7.82 | 62,200 | — | — |
| 2017-07-11 | $7.76 | $8.10 | 66,800 | — | — |
| 2017-07-10 | $8.33 | $8.69 | 6,000 | — | — |
| 2017-07-07 | $8.36 | $8.72 | 24,400 | — | — |
| 2017-07-06 | $8.32 | $8.68 | 35,400 | — | — |
| 2017-07-05 | $8.20 | $8.56 | 5,200 | — | — |
| 2017-07-03 | $8.33 | $8.69 | 16,600 | — | — |
| 2017-06-30 | $8.19 | $8.55 | 13,800 | — | — |
| 2017-06-29 | $8.13 | $8.48 | 39,800 | — | — |
| 2017-06-28 | $7.76 | $8.10 | 19,800 | — | — |
| 2017-06-27 | $7.73 | $8.07 | 19,600 | — | — |
| 2017-06-26 | $7.80 | $8.14 | 54,800 | — | — |
| 2017-06-23 | $7.71 | $8.05 | 85,600 | — | — |
| 2017-06-22 | $7.66 | $7.99 | 33,600 | — | — |
| 2017-06-21 | $7.93 | $8.27 | 40,200 | — | — |
| 2017-06-20 | $7.84 | $8.18 | 58,000 | — | — |
| 2017-06-19 | $8.32 | $8.68 | 51,000 | — | — |
| 2017-06-16 | $8.00 | $8.35 | 55,600 | — | — |
| 2017-06-15 | $8.26 | $8.62 | 5,200 | — | — |
| 2017-06-14 | $8.39 | $8.75 | 4,000 | — | — |
| 2017-06-13 | $8.41 | $8.77 | 21,000 | — | — |
| 2017-06-12 | $8.35 | $8.71 | 51,400 | — | — |
| 2017-06-09 | $8.13 | $8.48 | 20,800 | — | — |
| 2017-06-08 | $7.68 | $8.01 | 3,600 | — | — |
| 2017-06-07 | $7.60 | $7.93 | 24,200 | — | — |
| 2017-06-06 | $7.63 | $7.96 | 4,000 | — | — |
| 2017-06-05 | $7.66 | $7.99 | 35,800 | — | — |
| 2017-06-02 | $7.68 | $8.01 | 53,400 | — | — |
| 2017-06-01 | $7.92 | $8.26 | 25,000 | — | — |
| 2017-05-31 | $8.12 | $8.47 | 9,600 | — | — |
| 2017-05-30 | $8.06 | $8.41 | 1,600 | — | — |
| 2017-05-26 | $8.00 | $8.35 | 18,200 | — | — |
| 2017-05-25 | $7.98 | $8.32 | 11,800 | — | — |
| 2017-05-24 | $7.81 | $8.15 | 12,400 | — | — |
| 2017-05-23 | $8.14 | $8.49 | 7,600 | — | — |
| 2017-05-22 | $8.44 | $8.80 | 23,000 | — | — |
| 2017-05-19 | $8.50 | $8.87 | 17,000 | — | — |
| 2017-05-18 | $8.17 | $8.53 | 12,400 | — | — |
| 2017-05-17 | $7.85 | $8.19 | 25,800 | — | — |
| 2017-05-16 | $7.77 | $8.11 | 14,400 | — | — |
| 2017-05-15 | $7.76 | $8.09 | 18,800 | — | — |
| 2017-05-12 | $7.70 | $8.03 | 6,400 | — | — |
| 2017-05-11 | $8.03 | $8.37 | 30,200 | — | — |
| 2017-05-10 | $7.58 | $7.86 | 94,600 | — | — |
| 2017-05-09 | $8.49 | $8.81 | 15,000 | — | — |
| 2017-05-08 | $8.50 | $8.83 | 12,200 | — | — |
| 2017-05-05 | $8.54 | $8.86 | 23,400 | — | — |
| 2017-05-04 | $8.63 | $8.96 | 600 | — | — |
| 2017-05-03 | $8.87 | $9.21 | 13,800 | — | — |
| 2017-05-02 | $8.65 | $8.98 | 5,800 | — | — |
| 2017-05-01 | $8.69 | $9.01 | 14,400 | — | — |
| 2017-04-28 | $8.78 | $9.11 | 15,000 | — | — |
| 2017-04-27 | $8.94 | $9.27 | 4,800 | — | — |
| 2017-04-26 | $8.88 | $9.21 | 14,800 | — | — |
| 2017-04-25 | $8.66 | $8.99 | 6,000 | — | — |
| 2017-04-24 | $8.57 | $8.90 | 10,200 | — | — |
| 2017-04-21 | $8.52 | $8.84 | 22,000 | — | — |
| 2017-04-20 | $8.58 | $8.90 | 14,600 | — | — |
| 2017-04-19 | $8.67 | $8.99 | 13,200 | — | — |
| 2017-04-18 | $8.61 | $8.94 | 14,200 | — | — |
| 2017-04-17 | $8.65 | $8.98 | 44,600 | — | — |
| 2017-04-13 | $8.78 | $9.11 | 8,400 | — | — |
| 2017-04-12 | $8.70 | $9.03 | 12,400 | — | — |
| 2017-04-11 | $8.86 | $9.19 | 23,400 | — | — |
| 2017-04-10 | $8.99 | $9.33 | 14,800 | — | — |
| 2017-04-07 | $9.00 | $9.34 | 10,800 | — | — |
| 2017-04-06 | $9.01 | $9.35 | 20,200 | — | — |
| 2017-04-05 | $8.86 | $9.20 | 14,200 | — | — |
| 2017-04-04 | $8.81 | $9.14 | 11,400 | — | — |
| 2017-04-03 | $8.70 | $9.03 | 17,200 | — | — |
| 2017-03-31 | $8.54 | $8.86 | 42,600 | — | — |
| 2017-03-30 | $8.58 | $8.90 | 49,600 | — | — |
| 2017-03-29 | $8.73 | $9.06 | 9,200 | — | — |
| 2017-03-28 | $8.60 | $8.93 | 136,000 | — | — |
| 2017-03-27 | $8.62 | $8.94 | 46,600 | — | — |
| 2017-03-24 | $8.71 | $9.04 | 22,800 | — | — |
| 2017-03-23 | $8.73 | $9.06 | 46,000 | — | — |
| 2017-03-22 | $8.70 | $9.03 | 121,000 | — | — |
| 2017-03-21 | $8.91 | $9.24 | 3,800 | — | — |
| 2017-03-20 | $9.32 | $9.67 | 11,600 | — | — |
| 2017-03-17 | $9.40 | $9.75 | 44,400 | — | — |
| 2017-03-16 | $9.12 | $9.47 | 10,400 | — | — |
| 2017-03-15 | $9.23 | $9.58 | 26,800 | — | — |
| 2017-03-14 | $9.17 | $9.51 | 22,600 | — | — |
| 2017-03-13 | $9.11 | $9.46 | 24,200 | — | — |
| 2017-03-10 | $9.10 | $9.44 | 25,200 | — | — |
| 2017-03-09 | $9.20 | $9.55 | 15,400 | — | — |
| 2017-03-08 | $9.37 | $9.73 | 13,400 | — | — |
| 2017-03-07 | $9.41 | $9.76 | 10,000 | — | — |
| 2017-03-06 | $9.38 | $9.73 | 8,400 | — | — |
| 2017-03-03 | $9.45 | $9.80 | 18,400 | — | — |
| 2017-03-02 | $9.35 | $9.70 | 21,200 | — | — |
| 2017-03-01 | $9.42 | $9.77 | 37,000 | — | — |
| 2017-02-28 | $9.33 | $9.68 | 20,000 | — | — |
| 2017-02-27 | $9.65 | $10.01 | 20,600 | — | — |
| 2017-02-24 | $9.61 | $9.98 | 29,200 | — | — |
| 2017-02-23 | $9.94 | $10.32 | 75,200 | — | — |
| 2017-02-22 | $9.87 | $10.24 | 71,000 | — | — |
| 2017-02-21 | $10.21 | $10.60 | 40,000 | — | — |
| 2017-02-17 | $10.38 | $10.77 | 52,600 | — | — |
| 2017-02-16 | $10.35 | $10.74 | 73,000 | — | — |
| 2017-02-15 | $10.70 | $11.10 | 22,400 | — | — |
| 2017-02-14 | $10.62 | $11.02 | 22,800 | — | — |
| 2017-02-13 | $10.75 | $11.15 | 47,400 | — | — |
| 2017-02-10 | $10.64 | $11.04 | 27,600 | — | — |
| 2017-02-09 | $10.39 | $10.78 | 63,200 | — | — |
| 2017-02-08 | $9.82 | $10.19 | 76,600 | — | — |
| 2017-02-07 | $9.25 | $9.60 | 11,800 | — | — |
| 2017-02-06 | $9.20 | $9.55 | 10,200 | — | — |
| 2017-02-03 | $9.33 | $9.64 | 7,800 | — | — |
| 2017-02-02 | $9.36 | $9.67 | 41,400 | — | — |
| 2017-02-01 | $9.35 | $9.66 | 49,000 | — | — |
| 2017-01-31 | $9.49 | $9.80 | 47,000 | — | — |
| 2017-01-30 | $9.55 | $9.87 | 17,200 | — | — |
| 2017-01-27 | $9.55 | $9.87 | 8,200 | — | — |
| 2017-01-26 | $9.55 | $9.87 | 8,000 | — | — |
| 2017-01-25 | $9.62 | $9.94 | 10,200 | — | — |
| 2017-01-24 | $9.44 | $9.75 | 2,000 | — | — |
| 2017-01-23 | $9.67 | $9.99 | 37,000 | — | — |
| 2017-01-20 | $9.52 | $9.83 | 4,200 | — | — |
| 2017-01-19 | $9.56 | $9.88 | 18,000 | — | — |
| 2017-01-18 | $9.59 | $9.91 | 35,600 | — | — |
| 2017-01-17 | $9.80 | $10.13 | 29,600 | — | — |
| 2017-01-13 | $9.68 | $10.00 | 2,400 | — | — |
| 2017-01-12 | $9.80 | $10.13 | 55,600 | — | — |
| 2017-01-11 | $9.80 | $10.13 | 54,600 | — | — |
| 2017-01-10 | $9.85 | $10.18 | 17,600 | — | — |
| 2017-01-09 | $9.76 | $10.09 | 26,400 | — | — |
| 2017-01-06 | $9.63 | $9.95 | 13,000 | — | — |
| 2017-01-05 | $9.74 | $10.06 | 19,600 | — | — |
| 2017-01-04 | $9.54 | $9.85 | 18,800 | — | — |
| 2017-01-03 | $9.66 | $9.98 | 59,600 | — | — |